Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

ARE – Aecon Group Inc.

Last update: May 29, 2024 at 5:02 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 16.400
  • Ask price: 16.900
  • 30-day historical volatility: 15.91%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 9,994
Volume: 0
Open interest: 1,186
Volume: 0
June 21, 2024 0 0 9.65 0 0 0 7.00 0 0 0.27 0 0 0
June 21, 2024 0 0 8.65 0 0 0 8.00 0 0 0.27 0 0 0
June 21, 2024 0 0 8.15 0 0 0 8.50 0 0 0.27 0 0 0
June 21, 2024 0 0 7.65 0 0 0 9.00 0 0 0.36 0 14 0
June 21, 2024 0 0 7.05 0 37 0 9.50 0 0 0.36 0 0 0
June 21, 2024 0 0 6.55 0 202 0 10.00 0 0 0.50 0 98 0
June 21, 2024 0 0 6.15 0 0 0 10.50 0 0 0.36 0 55 0
June 21, 2024 0 0 5.65 0 16 0 11.00 0 0 0.36 0 20 0
June 21, 2024 0 0 5.15 0 0 0 11.50 0 0 0.27 0 10 0
June 21, 2024 0 0 4.65 0 20 0 12.00 0 0 0.29 0 39 0
June 21, 2024 0 0 4.15 0 0 0 12.50 0 0 0.27 0 0 0
June 21, 2024 0 0 3.65 0 298 0 13.00 0 0 0.10 0 30 0
June 21, 2024 0 0 3.10 0 0 0 13.50 0 0 0.05 0 0 0
June 21, 2024 0 0 2.65 0 140 0 14.00 0 0 0.07 0 0 0
June 21, 2024 0 0 2.15 0 0 0 14.50 0 0 0.29 0 0 0
June 21, 2024 0 0 1.70 0 30 0 15.00 0 0 0.33 0 5 0
June 21, 2024 0 0 1.30 0 0 0 15.50 0 0 0.26 0 0 0
June 21, 2024 0 0 0.90 0 43 0 16.00 0 0 0.49 0 5 0
June 21, 2024 0 0 0.60 0 0 0 16.50 0 0.60 0.60 0 0 0
June 21, 2024 0.10 0 0.37 0 194 0 17.00 0 0.75 0.75 0 55 0
June 21, 2024 0 0 0.20 0 752 0 17.50 0 0 1.35 0 15 0
June 21, 2024 0 0 0.11 0 38 0 18.00 0 0 1.75 0 0 0
June 21, 2024 0 0 0.23 0 9 0 18.50 0 0 2.20 0 5 0
June 21, 2024 0 0 0.23 0 0 0 19.00 0 0 2.70 0 0 0
June 21, 2024 0 0 0.28 0 0 0 20.00 0 0 3.70 0 0 0
July 19, 2024 0 0 4.65 0 1 0 12.00 0 0 0.13 0 7 0
July 19, 2024 0 0 4.20 0 0 0 12.50 0 0 0.15 0 7 0
July 19, 2024 0 0 3.65 0 23 0 13.00 0 0 0.16 0 0 0
July 19, 2024 0 0 3.15 0 5 0 13.50 0 0 0.19 0 0 0
July 19, 2024 0 0 2.70 0 20 0 14.00 0 0 0.22 0 6 0
July 19, 2024 0 0 2.25 0 0 0 14.50 0 0 0.29 0 0 0
July 19, 2024 0 0 1.80 0 27 0 15.00 0 0 0.34 0 5 0
July 19, 2024 0 0 1.35 0 0 0 15.50 0 0 0.43 0 0 0
July 19, 2024 0.10 0 1.00 0 36 0 16.00 0 0 0.55 0 3 0
July 19, 2024 0 0 0.65 0 40 0 16.50 0 0 0.60 0 6 0
July 19, 2024 0 0 0.49 0 30 0 17.00 0 0 1.05 0 70 0
July 19, 2024 0 0.60 0.33 0 1 0 17.50 0 0 1.40 0 0 0
July 19, 2024 0 0 0.23 0 100 0 18.00 0 0 1.80 0 0 0
July 19, 2024 0 0 0.22 0 0 0 18.50 0 0 2.25 0 0 0
July 19, 2024 0 0 0.16 0 0 0 19.00 0 0 2.75 0 0 0
July 19, 2024 0 0 0.28 0 0 0 20.00 0 0 3.70 0 0 0
August 16, 2024 0 0 4.70 0 0 0 12.00 0 0 0.21 0 0 0
August 16, 2024 0 0 4.25 0 0 0 12.50 0 0 0.24 0 0 0
August 16, 2024 0 0 3.80 0 0 0 13.00 0 0 0.27 0 24 0
August 16, 2024 0 0 3.35 0 0 0 13.50 0 0 0.33 0 15 0
August 16, 2024 0 0 2.80 0 40 0 14.00 0 0 0.37 0 0 0
August 16, 2024 0 0 2.40 0 18 0 14.50 0 0 0.45 0 0 0
August 16, 2024 0 0 2.00 0 3 0 15.00 0 0 0.55 0 0 0
August 16, 2024 0 0 1.60 0 0 0 15.50 0 0 0.70 0 0 0
August 16, 2024 0 0 1.30 0 95 0 16.00 0 0 0.85 0 0 0
August 16, 2024 0 0 1.00 0 0 0 16.50 0 0 1.05 0 0 0
August 16, 2024 0 0 0.75 0 23 0 17.00 0 0 1.30 0 40 0
August 16, 2024 0 0 0.55 0 0 0 17.50 0 0 1.60 0 0 0
August 16, 2024 0.05 0 0.38 0 10 0 18.00 0 0 1.95 0 5 0
August 16, 2024 0 0 0.30 0 0 0 18.50 0 0 2.35 0 20 0
August 16, 2024 0 0 0.28 0 19 0 19.00 0 0 2.80 0 15 0
August 16, 2024 0 0 0.10 0 0 0 20.00 0 0 3.75 0 0 0
September 20, 2024 0 0 9.70 0 0 0 7.00 0 0 0.38 0 0 0
September 20, 2024 0 0 8.70 0 0 0 8.00 0 0 0.14 0 5 0
September 20, 2024 0 0 8.20 0 0 0 8.50 0 0 0.25 0 0 0
September 20, 2024 0 0 7.55 0 150 0 9.00 0 0 0.41 0 16 0
September 20, 2024 0 0 7.10 0 142 0 9.50 0 0 0.27 0 0 0
September 20, 2024 0 0 6.60 0 225 0 10.00 0 0 0.44 0 20 0
September 20, 2024 0 0 5.75 0 220 0 11.00 0 0 0.48 0 38 0
September 20, 2024 0 0 4.80 0 125 0 12.00 0 0 0.50 0 300 0
September 20, 2024 0 0 3.90 0 42 0 13.00 0 0 0.50 0 12 0
September 20, 2024 0 0 2.95 0 716 0 14.00 0 0 0.55 0 40 0
September 20, 2024 0 0 2.55 0 0 0 14.50 0 0 0.55 0 0 0
September 20, 2024 0 0 2.15 0 110 0 15.00 0 0 0.65 0 5 0
September 20, 2024 0 0 1.85 0 0 0 15.50 0 0 0.80 0 0 0
September 20, 2024 0 0 1.50 0 300 0 16.00 0 0 1.00 0 0 0
September 20, 2024 0 0 1.25 0 1 0 16.50 0 0 1.25 0 0 0
September 20, 2024 0.05 0 1.00 0 134 0 17.00 0 0 1.50 0 0 0
September 20, 2024 0 0 0.75 0 0 0 17.50 0 0 1.80 0 0 0
September 20, 2024 0 0 0.60 0 362 0 18.00 0 0 2.10 0 0 0
September 20, 2024 0 0 0.50 0 0 0 18.50 0 0 2.50 0 0 0
September 20, 2024 0 0 0.36 0 2 0 19.00 0 0 2.95 0 0 0
September 20, 2024 0 0 0.22 0 19 0 20.00 0 0 3.80 0 0 0
October 18, 2024 0 0 3.05 0 0 0 14.00 0 0 0.55 0 0 0
October 18, 2024 0 0 2.25 0 0 0 15.00 0 0 0.80 0 12 0
October 18, 2024 0 0 1.95 0 0 0 15.50 0 0 1.00 0 0 0
October 18, 2024 0 0 1.65 0 10 0 16.00 0 0 1.15 0 0 0
October 18, 2024 0 0 1.30 0 0 0 16.50 0 0 1.35 0 0 0
October 18, 2024 0 0 1.05 0 0 0 17.00 0 0 1.60 0 0 0
October 18, 2024 0 0 0.85 0 18 0 17.50 0 0 1.90 0 0 0
October 18, 2024 0 0.85 0.65 0 0 0 18.00 0 0 2.20 0 0 0
October 18, 2024 0 0 0.55 0 0 0 18.50 0 0 2.55 0 0 0
October 18, 2024 0 0 0.41 0 0 0 19.00 0 0 2.95 0 0 0
November 15, 2024 0 0 3.20 0 0 0 14.00 0 0 0.70 0 0 0
November 15, 2024 0 0 2.50 0 0 0 15.00 0 0 0.95 0 0 0
November 15, 2024 0 0 2.15 0 0 0 15.50 0 0 1.10 0 0 0
November 15, 2024 0 0 1.90 0 0 0 16.00 0 0 1.35 0 10 0
November 15, 2024 0 0 1.60 0 0 0 16.50 0 0 1.60 0 0 0
November 15, 2024 0 0 1.35 0 10 0 17.00 0 0 1.85 0 0 0
November 15, 2024 0 0 1.10 0 30 0 17.50 0 0 2.15 0 0 0
November 15, 2024 0 0 0.95 0 15 0 18.00 0 0 2.45 0 0 0
November 15, 2024 0 0 0.75 0 0 0 18.50 0 0 2.80 0 0 0
November 15, 2024 0 0 0.65 0 0 0 19.00 0 0 3.20 0 0 0
December 20, 2024 0 0 7.85 0 90 0 9.00 0 0 0.43 0 0 0
December 20, 2024 0 0 6.60 0 320 0 10.00 0 0 0.48 0 20 0
December 20, 2024 0 0 5.95 0 50 0 11.00 0 0 0.34 0 55 0
December 20, 2024 0 0 4.80 0 365 0 12.00 0 0 0.44 0 10 0
December 20, 2024 0 0 3.95 0 500 0 13.00 0 0 0.60 0 2 0
December 20, 2024 0 0 3.30 0 422 0 14.00 0 0.75 0.75 0 11 0
December 20, 2024 0 0 2.45 0 400 0 15.00 0 0 1.05 0 16 0
December 20, 2024 0 0 1.85 0 798 0 16.00 0 0 1.30 0 8 0
December 20, 2024 0 0 1.35 0 44 0 17.00 0 0 1.85 0 0 0
December 20, 2024 0.10 1.15 0.95 0 172 0 18.00 0 0 2.40 0 0 0
December 20, 2024 0 0 0.70 0 23 0 19.00 0 0 3.10 0 0 0
December 20, 2024 0 0 0.49 0 200 0 20.00 0 0 3.90 0 0 0
March 21, 2025 0 0 4.85 0 630 0 12.00 0 3.00 0.60 0 0 0
March 21, 2025 0 0 3.30 0 720 0 14.00 0 0 1.00 0 9 0
March 21, 2025 0 0 3.10 0 52 0 15.00 0 0 1.30 0 13 0
March 21, 2025 0 0 2.55 0 4 0 16.00 0 0 1.70 0 0 0
March 21, 2025 0 0 1.75 0 38 0 17.00 0 0 2.35 0 10 0
March 21, 2025 0 1.50 1.20 0 215 0 18.00 0 0 2.95 0 0 0
March 21, 2025 0 0 1.05 0 0 0 19.00 0 0 3.65 0 0 0
March 21, 2025 0.60 3.00 0.85 0 50 0 20.00 0 0 4.40 0 0 0